JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191213C00125000 | 2019-11-22 2:54PM EST | 125.00 | 13.10 | 15.00 | 16.25 | 0.00 | - | 4 | 0 | 57.72% |
| JNJ191213C00126000 | 2019-11-22 3:57PM EST | 126.00 | 15.05 | 14.10 | 14.75 | +2.55 | +20.40% | 90 | 0 | 59.96% |
| JNJ191213C00127000 | 2019-12-04 12:14PM EST | 127.00 | 12.44 | 13.05 | 13.90 | 0.00 | - | 1 | 1 | 61.82% |
| JNJ191213C00128000 | 2019-11-22 3:57PM EST | 128.00 | 13.05 | 12.05 | 12.95 | +2.50 | +23.70% | 135 | 0 | 59.77% |
| JNJ191213C00129000 | 2019-12-06 12:13PM EST | 129.00 | 12.25 | 11.10 | 11.80 | +4.55 | +59.09% | 9 | 13 | 51.47% |
| JNJ191213C00130000 | 2019-12-05 9:34AM EST | 130.00 | 9.15 | 10.15 | 10.80 | 0.00 | - | 1 | 18 | 47.95% |
| JNJ191213C00131000 | 2019-12-04 1:32PM EST | 131.00 | 8.46 | 9.15 | 9.90 | 0.00 | - | 2 | 2 | 47.27% |
| JNJ191213C00132000 | 2019-11-25 12:44PM EST | 132.00 | 5.15 | 8.20 | 8.75 | 0.00 | - | 5 | 5 | 39.36% |
| JNJ191213C00133000 | 2019-12-04 9:34AM EST | 133.00 | 8.10 | 7.10 | 7.75 | +2.24 | +38.23% | 1 | 26 | 35.84% |
| JNJ191213C00134000 | 2019-12-04 9:42AM EST | 134.00 | 5.49 | 6.20 | 6.75 | 0.00 | - | 9 | 193 | 32.23% |
| JNJ191213C00135000 | 2019-12-06 2:48PM EST | 135.00 | 5.87 | 5.45 | 5.60 | +0.92 | +18.59% | 16 | 197 | 24.46% |
| JNJ191213C00136000 | 2019-12-06 2:00PM EST | 136.00 | 5.08 | 4.50 | 4.65 | +1.25 | +32.64% | 23 | 280 | 22.36% |
| JNJ191213C00137000 | 2019-12-06 12:56PM EST | 137.00 | 4.10 | 3.55 | 3.75 | +1.44 | +54.14% | 20 | 165 | 20.95% |
| JNJ191213C00138000 | 2019-12-06 3:51PM EST | 138.00 | 2.91 | 2.75 | 2.83 | +0.58 | +24.89% | 21 | 648 | 18.41% |
| JNJ191213C00139000 | 2019-12-06 3:50PM EST | 139.00 | 2.14 | 1.96 | 2.03 | +0.49 | +29.70% | 95 | 193 | 17.04% |
| JNJ191213C00140000 | 2019-12-06 3:40PM EST | 140.00 | 1.49 | 1.28 | 1.35 | +0.48 | +47.52% | 285 | 361 | 16.04% |
| JNJ191213C00141000 | 2019-12-06 3:59PM EST | 141.00 | 0.82 | 0.76 | 0.81 | +0.22 | +36.67% | 378 | 439 | 15.19% |
| JNJ191213C00142000 | 2019-12-06 3:50PM EST | 142.00 | 0.48 | 0.40 | 0.45 | +0.11 | +29.73% | 778 | 313 | 14.82% |
| JNJ191213C00143000 | 2019-12-06 3:21PM EST | 143.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 915 | 164 | 14.45% |
| JNJ191213C00144000 | 2019-12-06 3:02PM EST | 144.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 145 | 138 | 14.75% |
| JNJ191213C00145000 | 2019-12-06 3:45PM EST | 145.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 136 | 152 | 15.43% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191213P00115000 | 2019-11-12 10:08AM EST | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 63.67% |
| JNJ191213P00117000 | 2019-12-06 2:10PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 50.00% |
| JNJ191213P00119000 | 2019-11-29 11:08AM EST | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 50.78% |
| JNJ191213P00120000 | 2019-12-02 12:18PM EST | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 126 | 52.73% |
| JNJ191213P00121000 | 2019-12-05 3:10PM EST | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 50.00% |
| JNJ191213P00122000 | 2019-11-25 9:36AM EST | 122.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 47.66% |
| JNJ191213P00123000 | 2019-11-22 11:28AM EST | 123.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 45.31% |
| JNJ191213P00124000 | 2019-12-06 11:12AM EST | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 42.97% |
| JNJ191213P00125000 | 2019-12-05 10:52AM EST | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 40.43% |
| JNJ191213P00126000 | 2019-12-05 3:19PM EST | 126.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 40.82% |
| JNJ191213P00127000 | 2019-12-06 12:02PM EST | 127.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 2 | 61 | 35.55% |
| JNJ191213P00128000 | 2019-12-06 9:56AM EST | 128.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 151 | 34.57% |
| JNJ191213P00129000 | 2019-12-05 10:18AM EST | 129.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 75 | 34.18% |
| JNJ191213P00130000 | 2019-12-06 9:46AM EST | 130.00 | 0.07 | 0.00 | 0.08 | -0.05 | -41.67% | 1 | 207 | 33.11% |
| JNJ191213P00131000 | 2019-12-04 3:52PM EST | 131.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 82 | 977 | 26.95% |
| JNJ191213P00132000 | 2019-12-06 10:50AM EST | 132.00 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 4 | 271 | 26.17% |
| JNJ191213P00133000 | 2019-12-06 2:34PM EST | 133.00 | 0.05 | 0.04 | 0.07 | -0.17 | -77.27% | 19 | 139 | 24.22% |
| JNJ191213P00134000 | 2019-12-06 2:48PM EST | 134.00 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 23 | 327 | 23.05% |
| JNJ191213P00135000 | 2019-12-06 3:59PM EST | 135.00 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 96 | 144 | 21.39% |
| JNJ191213P00136000 | 2019-12-06 3:11PM EST | 136.00 | 0.16 | 0.14 | 0.17 | -0.20 | -55.56% | 24 | 185 | 19.53% |
| JNJ191213P00137000 | 2019-12-06 3:40PM EST | 137.00 | 0.22 | 0.22 | 0.25 | -0.20 | -47.62% | 108 | 760 | 18.26% |
| JNJ191213P00138000 | 2019-12-06 3:59PM EST | 138.00 | 0.36 | 0.35 | 0.39 | -0.26 | -41.94% | 108 | 435 | 17.29% |
| JNJ191213P00139000 | 2019-12-06 3:45PM EST | 139.00 | 0.49 | 0.55 | 0.61 | -0.44 | -47.31% | 118 | 544 | 16.41% |
| JNJ191213P00140000 | 2019-12-06 3:59PM EST | 140.00 | 0.88 | 0.88 | 0.93 | -0.42 | -32.31% | 335 | 66 | 15.48% |
| JNJ191213P00141000 | 2019-12-06 3:57PM EST | 141.00 | 1.39 | 1.34 | 1.41 | -0.67 | -32.52% | 204 | 162 | 14.89% |